Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.59 | 19.76 | 18.83 | 18.98 | 3,430,465 | -0.79(-3.99%) |
Nov 29, 2021 | 20.19 | 20.21 | 19.76 | 19.77 | 1,250,906 | -0.23(-1.15%) |
Nov 26, 2021 | 19.81 | 20.10 | 19.78 | 20.00 | 1,300,427 | -0.22(-1.09%) |
Nov 24, 2021 | 20.66 | 20.66 | 20.21 | 20.22 | 2,230,971 | -0.15(-0.76%) |
Nov 23, 2021 | 20.16 | 20.47 | 20.15 | 20.37 | 3,644,110 | +0.21(+1.05%) |
Nov 22, 2021 | 19.83 | 20.25 | 19.81 | 20.16 | 1,244,908 | +0.37(+1.85%) |
Nov 19, 2021 | 19.89 | 20.02 | 19.78 | 19.79 | 1,712,246 | -0.22(-1.10%) |
Nov 18, 2021 | 20.40 | 20.04 | 19.97 | 20.02 | 1,479,824 | -0.36(-1.75%) |
Nov 17, 2021 | 20.38 | 20.51 | 20.21 | 20.37 | 2,731,756 | -0.06(-0.28%) |
Nov 16, 2021 | 20.09 | 20.48 | 20.03 | 20.43 | 2,969,014 | +0.30(+1.48%) |
Nov 15, 2021 | 20.72 | 20.73 | 20.13 | 20.13 | 3,229,207 | +0.27(+1.36%) |
Nov 12, 2021 | 19.80 | 20.04 | 19.72 | 19.86 | 1,949,179 | +0.06(+0.29%) |
Nov 11, 2021 | 19.51 | 19.89 | 19.45 | 19.80 | 1,290,088 | +0.32(+1.63%) |
Nov 10, 2021 | 19.78 | 19.47 | 19.49 | 2,863,905 | -0.28(-1.41%) | |
Nov 09, 2021 | 19.61 | 19.81 | 19.57 | 19.77 | 961,892 | +0.05(+0.24%) |
Nov 08, 2021 | 19.90 | 19.93 | 19.64 | 19.72 | 1,666,896 | -0.03(-0.15%) |
Nov 05, 2021 | 19.52 | 19.87 | 19.51 | 19.75 | 1,492,439 | +0.29(+1.48%) |
Nov 04, 2021 | 19.78 | 19.94 | 19.34 | 19.46 | 2,125,226 | -0.31(-1.56%) |
Nov 03, 2021 | 19.55 | 19.92 | 19.55 | 19.77 | 2,652,120 | +0.21(+1.08%) |
Nov 02, 2021 | 19.55 | 19.74 | 19.45 | 19.55 | 1,494,825 | +0.18(+0.94%) |
Nov 01, 2021 | 19.12 | 19.45 | 19.19 | 19.37 | 2,270,215 | +0.21(+1.10%) |
Oct 29, 2021 | 19.44 | 19.66 | 19.16 | 19.16 | 2,690,718 | -0.30(-1.53%) |
Oct 28, 2021 | 19.24 | 19.51 | 19.19 | 19.46 | 1,920,215 | +0.37(+1.96%) |
Oct 27, 2021 | 19.34 | 19.42 | 18.95 | 19.08 | 3,463,993 | -0.46(-2.36%) |
Oct 26, 2021 | 19.28 | 19.54 | 3,101,563 | +0.09(+0.45%) | ||
Oct 25, 2021 | 19.90 | 20.01 | 19.45 | 19.46 | 3,788,397 | -0.39(-1.99%) |
Oct 22, 2021 | 19.81 | 20.00 | 19.75 | 19.85 | 1,894,091 | +0.05(+0.24%) |
Oct 21, 2021 | 19.63 | 19.89 | 19.45 | 19.80 | 2,289,851 | +0.11(+0.54%) |
Oct 20, 2021 | 19.46 | 19.79 | 19.38 | 19.70 | 1,970,543 | +0.39(+2.04%) |
Oct 19, 2021 | 19.54 | 19.58 | 19.21 | 19.30 | 1,945,127 | -0.27(-1.38%) |
Oct 18, 2021 | 18.99 | 19.61 | 18.99 | 19.57 | 3,332,702 | +0.57(+2.98%) |
Oct 15, 2021 | 19.05 | 19.09 | 18.83 | 19.01 | 1,803,711 | +0.08(+0.41%) |
Oct 14, 2021 | 19.03 | 19.28 | 18.91 | 18.93 | 4,019,737 | +0.28(+1.49%) |
Oct 13, 2021 | 18.72 | 18.85 | 18.39 | 18.65 | 4,368,561 | +0.59(+3.25%) |
Oct 12, 2021 | 18.04 | 18.22 | 17.98 | 18.06 | 1,019,759 | -0.02(-0.11%) |
Oct 11, 2021 | 18.02 | 18.33 | 18.00 | 18.08 | 1,329,560 | +0.01(+0.05%) |
Oct 08, 2021 | 18.48 | 18.57 | 18.07 | 18.07 | 2,458,878 | -0.45(-2.44%) |
Oct 07, 2021 | 18.64 | 18.89 | 18.49 | 18.52 | 1,795,442 | -0.06(-0.31%) |
Oct 06, 2021 | 18.52 | 18.62 | 18.25 | 18.58 | 1,161,625 | -0.04(-0.21%) |
Oct 05, 2021 | 18.49 | 18.64 | 18.25 | 18.62 | 1,897,822 | +0.18(+0.99%) |
Oct 04, 2021 | 18.43 | 18.65 | 18.20 | 18.44 | 3,645,752 | +0.04(+0.21%) |
Oct 01, 2021 | 18.33 | 18.52 | 18.10 | 18.40 | 1,992,651 | +0.10(+0.53%) |
Sep 30, 2021 | 18.77 | 18.85 | 18.25 | 18.30 | 2,613,272 | -0.41(-2.21%) |
Sep 29, 2021 | 18.65 | 18.84 | 18.58 | 18.72 | 1,937,353 | +0.08(+0.41%) |
Sep 28, 2021 | 18.99 | 19.03 | 18.62 | 18.64 | 1,609,028 | -0.32(-1.67%) |
Sep 27, 2021 | 18.74 | 19.20 | 18.74 | 18.96 | 3,065,615 | +0.23(+1.23%) |
Sep 24, 2021 | 18.52 | 18.81 | 18.46 | 18.73 | 1,364,977 | +0.11(+0.57%) |
Sep 23, 2021 | 18.40 | 18.77 | 18.40 | 18.62 | 1,002,345 | +0.22(+1.20%) |
Sep 22, 2021 | 18.36 | 18.59 | 18.32 | 18.40 | 1,149,994 | +0.14(+0.79%) |
Sep 21, 2021 | 18.43 | 18.47 | 18.15 | 18.26 | 2,594,936 | -0.10(-0.52%) |
Sep 20, 2021 | 18.05 | 18.40 | 18.00 | 18.35 | 2,858,557 | -0.05(-0.26%) |
Sep 17, 2021 | 18.71 | 18.74 | 18.28 | 18.40 | 4,260,182 | -0.36(-1.90%) |
Sep 16, 2021 | 18.89 | 18.96 | 18.60 | 18.76 | 3,371,159 | -0.12(-0.61%) |
Sep 15, 2021 | 18.72 | 18.92 | 18.72 | 18.87 | 2,594,010 | +0.17(+0.93%) |
Sep 14, 2021 | 19.12 | 19.12 | 18.67 | 18.70 | 1,604,666 | -0.36(-1.89%) |
Sep 13, 2021 | 19.15 | 19.34 | 18.86 | 19.06 | 2,475,582 | -0.06(-0.30%) |
Sep 10, 2021 | 19.33 | 19.43 | 19.12 | 19.12 | 2,503,752 | -0.18(-0.94%) |
Sep 09, 2021 | 19.50 | 19.52 | 19.26 | 19.30 | 2,150,684 | -0.23(-1.18%) |
Sep 08, 2021 | 19.49 | 19.60 | 19.36 | 19.53 | 1,329,878 | -0.04(-0.20%) |
Sep 07, 2021 | 19.88 | 19.88 | 19.57 | 19.57 | 1,588,874 | -0.28(-1.40%) |
Sep 03, 2021 | 19.96 | 20.00 | 19.80 | 19.84 | 1,379,003 | -0.08(-0.38%) |
Sep 02, 2021 | 19.87 | 19.93 | 19.79 | 19.92 | 1,494,028 | +0.15(+0.78%) |